| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2003 | CNY | 1.4832 | 1.5051 | 1.4832 | 1.4966 | 1.4966 | +0.007 (+0.45%) | 520,819 |
| 12 Jun 2003 | CNY | 1.5101 | 1.5152 | 1.4832 | 1.4899 | 1.4899 | -0.013 (-0.90%) | 470,210 |
| 11 Jun 2003 | CNY | 1.4899 | 1.5067 | 1.4781 | 1.5034 | 1.5034 | +0.018 (+1.25%) | 661,175 |
| 10 Jun 2003 | CNY | 1.4731 | 1.4899 | 1.4562 | 1.4849 | 1.4849 | -0.002 (-0.11%) | 594,261 |
| 9 Jun 2003 | CNY | 1.4983 | 1.5067 | 1.4663 | 1.4865 | 1.4865 | -0.007 (-0.46%) | 1,010,091 |
| 6 Jun 2003 | CNY | 1.4933 | 1.5152 | 1.4697 | 1.4933 | 1.4933 | -0.007 (-0.45%) | 1,520,289 |
| 5 Jun 2003 | CNY | 1.5152 | 1.5993 | 1.4983 | 1.5 | 1.5 | +0.035 (+2.41%) | 5,427,526 |
| 4 Jun 2003 | CNY | 1.4444 | 1.4647 | 1.4327 | 1.4647 | 1.4647 | +0.024 (+1.64%) | 638,847 |
| 3 Jun 2003 | CNY | 1.4512 | 1.463 | 1.4276 | 1.4411 | 1.4411 | -0.01 (-0.70%) | 738,650 |
| 2 Jun 2003 | CNY | 1.463 | 1.463 | 1.4327 | 1.4512 | 1.4512 | -0.015 (-1.03%) | 1,386,693 |
| 30 May 2003 | CNY | 1.4562 | 1.4815 | 1.4562 | 1.4663 | 1.4663 | +0.005 (+0.34%) | 841,222 |
| 29 May 2003 | CNY | 1.468 | 1.4697 | 1.436 | 1.4613 | 1.4613 | -0.007 (-0.46%) | 1,045,137 |
| 28 May 2003 | CNY | 1.4815 | 1.5152 | 1.4647 | 1.468 | 1.468 | +0.007 (+0.46%) | 1,437,777 |
| 27 May 2003 | CNY | 1.4428 | 1.4613 | 1.4394 | 1.4613 | 1.4613 | +0.018 (+1.28%) | 725,214 |
| 26 May 2003 | CNY | 1.463 | 1.468 | 1.4428 | 1.4428 | 1.4428 | -0.02 (-1.38%) | 783,486 |
| 23 May 2003 | CNY | 1.468 | 1.468 | 1.4394 | 1.463 | 1.463 | -0.005 (-0.34%) | 1,166,265 |
| 22 May 2003 | CNY | 1.3889 | 1.4815 | 1.3889 | 1.468 | 1.468 | +0.081 (+5.82%) | 2,509,002 |
| 21 May 2003 | CNY | 1.3805 | 1.4293 | 1.362 | 1.3872 | 1.3872 | -0.008 (-0.60%) | 543,094 |
| 20 May 2003 | CNY | 1.4175 | 1.4293 | 1.3855 | 1.3956 | 1.3956 | -0.022 (-1.54%) | 638,668 |
| 19 May 2003 | CNY | 1.3889 | 1.4226 | 1.3838 | 1.4175 | 1.4175 | +0.02 (+1.45%) | 701,270 |
| 16 May 2003 | CNY | 1.399 | 1.4158 | 1.3721 | 1.3973 | 1.3973 | -0.022 (-1.54%) | 820,717 |
| 15 May 2003 | CNY | 1.3704 | 1.4226 | 1.3502 | 1.4192 | 1.4192 | +0.049 (+3.56%) | 1,254,029 |
| 14 May 2003 | CNY | 1.33 | 1.3889 | 1.3216 | 1.3704 | 1.3704 | +0.035 (+2.65%) | 988,297 |
| 13 May 2003 | CNY | 1.431 | 1.431 | 1.3081 | 1.335 | 1.335 | -0.088 (-6.16%) | 1,774,652 |
| 12 May 2003 | CNY | 1.4158 | 1.4562 | 1.399 | 1.4226 | 1.4226 | +0.009 (+0.60%) | 1,138,917 |
| 30 Apr 2003 | CNY | 1.4478 | 1.4613 | 1.4091 | 1.4141 | 1.4141 | -0.037 (-2.56%) | 1,673,892 |
| 29 Apr 2003 | CNY | 1.4411 | 1.495 | 1.4327 | 1.4512 | 1.4512 | +0.003 (+0.23%) | 1,329,431 |
| 28 Apr 2003 | CNY | 1.4394 | 1.4596 | 1.4158 | 1.4478 | 1.4478 | -0.022 (-1.49%) | 1,964,613 |
| 24 Apr 2003 | CNY | 1.5152 | 1.5387 | 1.4579 | 1.4697 | 1.4697 | -0.045 (-3.00%) | 2,690,047 |
| 23 Apr 2003 | CNY | 1.6162 | 1.6162 | 1.5 | 1.5152 | 1.5152 | -0.106 (-6.54%) | 2,889,156 |
